Stockscreener 앱 받기
254.29
1.01%
2.56
Take Two Interactive Software Inc 주식 (TTWO) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-10-30 | $256.0 | $250.0 | $5.97 | 514,022.0 | +1.06% |
| 2025-10-29 | $252.8 | $249.2 | $3.51 | 1,491,915.0 | +0.06% |
| 2025-10-28 | $256.2 | $251.4 | $4.79 | 1,454,262.0 | -1.06% |
| 2025-10-27 | $257.0 | $252.2 | $4.85 | 1,317,999.0 | -0.33% |
| 2025-10-24 | $258.0 | $254.4 | $3.63 | 955,570.0 | +0.23% |
| 2025-10-23 | $257.0 | $254.2 | $2.75 | 1,041,566.0 | -0.40% |
| 2025-10-22 | $261.1 | $254.9 | $6.12 | 1,583,514.0 | -1.81% |
| 2025-10-21 | $262.2 | $258.3 | $3.87 | 915,755.0 | -0.77% |
| 2025-10-20 | $262.9 | $260.4 | $2.58 | 1,283,482.0 | +0.36% |
| 2025-10-17 | $263.0 | $258.2 | $4.78 | 1,001,459.0 | +0.82% |
| 2025-10-16 | $264.3 | $257.5 | $6.80 | 1,326,298.0 | -0.87% |
| 2025-10-15 | $264.8 | $259.4 | $5.41 | 1,268,236.0 | +1.47% |
| 2025-10-14 | $260.7 | $254.5 | $6.18 | 899,188.0 | +0.41% |
| 2025-10-13 | $257.4 | $251.5 | $5.92 | 930,765.0 | +1.87% |
| 2025-10-10 | $258.1 | $250.9 | $7.19 | 1,346,680.0 | -1.84% |
| 2025-10-09 | $259.4 | $255.9 | $3.52 | 922,680.0 | -0.53% |
| 2025-10-08 | $262.2 | $255.6 | $6.62 | 1,290,523.0 | -0.93% |
| 2025-10-07 | $261.1 | $257.5 | $3.59 | 1,382,971.0 | +1.37% |
| 2025-10-06 | $260.0 | $256.1 | $3.86 | 1,386,961.0 | -0.27% |
| 2025-10-03 | $261.1 | $255.5 | $5.58 | 1,728,130.0 | +0.29% |
| 2025-10-02 | $257.3 | $252.6 | $4.78 | 1,365,864.0 | +0.60% |
| 2025-10-01 | $258.4 | $253.2 | $5.22 | 1,617,773.0 | -1.15% |
| 2025-09-30 | $261.2 | $256.2 | $4.99 | 1,986,110.0 | -0.62% |
Take Two Interactive Software Inc 주식 (TTWO) 연도별 가격 이력
이 심층 분석에서는 Take Two Interactive Software Inc 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 TTWO 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Take Two Interactive Software Inc 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Take Two Interactive Software Inc 주식 (TTWO) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-10 | $264.8 | $249.2 | $15.55 | 27,025,613.0 | -1.53% |
| 2025-09 | $261.5 | $229.3 | $32.14 | 36,212,654.0 | +10.76% |
| 2025-08 | $239.1 | $216.3 | $22.79 | 37,328,522.0 | +4.73% |
| 2025-07 | $243.9 | $222.3 | $21.60 | 37,110,951.0 | -8.28% |
| 2025-06 | $245.1 | $222.1 | $22.95 | 42,049,030.0 | +7.32% |
| 2025-05 | $240.8 | $211.0 | $29.78 | 63,255,508.0 | -3.02% |
| 2025-04 | $234.1 | $188.6 | $45.53 | 42,640,558.0 | +12.58% |
| 2025-03 | $220.9 | $197.0 | $23.93 | 34,247,347.0 | -2.23% |
| 2025-02 | $218.7 | $181.9 | $36.89 | 36,920,420.0 | +14.27% |
| 2025-01 | $192.5 | $177.3 | $15.15 | 29,415,510.0 | +0.78% |
Take Two Interactive Software Inc 주식 (TTWO) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $191.9 | $179.0 | $12.91 | 26,228,972.0 | -2.04% |
| 2024-11 | $190.4 | $160.8 | $29.60 | 31,205,984.0 | +16.49% |
| 2024-10 | $164.7 | $146.8 | $17.92 | 26,553,009.0 | +5.21% |
| 2024-09 | $161.5 | $147.2 | $14.25 | 30,607,417.0 | -4.95% |
| 2024-08 | $163.0 | $135.2 | $27.74 | 36,349,131.0 | +7.43% |
| 2024-07 | $155.9 | $147.6 | $8.26 | 31,022,332.0 | -3.19% |
| 2024-06 | $168.7 | $154.0 | $14.69 | 30,360,148.0 | -3.04% |
| 2024-05 | $160.8 | $140.4 | $20.47 | 39,946,023.0 | +12.29% |
| 2024-04 | $156.2 | $138.9 | $17.32 | 32,179,075.0 | -3.83% |
| 2024-03 | $153.2 | $141.4 | $11.79 | 40,293,223.0 | +1.06% |
| 2024-02 | $171.6 | $145.6 | $25.98 | 39,556,066.0 | -10.91% |
| 2024-01 | $169.6 | $156.7 | $12.90 | 23,649,596.0 | +2.47% |
Take Two Interactive Software Inc 주식 (TTWO) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $164.8 | $152.1 | $12.75 | 52,628,781.0 | +1.74% |
| 2023-11 | $158.8 | $132.2 | $26.67 | 42,304,852.0 | +18.28% |
| 2023-10 | $149.0 | $130.3 | $18.62 | 30,124,904.0 | -4.73% |
| 2023-09 | $146.2 | $135.7 | $10.50 | 21,295,527.0 | -1.27% |
| 2023-08 | $153.8 | $136.0 | $17.77 | 32,292,920.0 | -7.02% |
| 2023-07 | $153.8 | $142.3 | $11.50 | 23,603,912.0 | +3.93% |
| 2023-06 | $149.0 | $131.5 | $17.53 | 31,853,002.0 | +6.85% |
| 2023-05 | $142.0 | $119.6 | $22.40 | 48,266,985.0 | +10.81% |
| 2023-04 | $128.3 | $117.3 | $10.95 | 27,095,203.0 | +4.18% |
| 2023-03 | $120.0 | $108.4 | $11.64 | 36,150,868.0 | +8.90% |
| 2023-02 | $116.0 | $104.1 | $11.90 | 42,192,112.0 | -3.25% |
| 2023-01 | $115.3 | $101.5 | $13.80 | 31,566,745.0 | +8.74% |
0.07%
12.37%
자본화:
|
볼륨(24시간):